Anjani Synthetics share price history

BSE: 531223Textiles & ApparelsSmall Cap

Anjani Synthetics Limited · Face value ₹10 · Listed Nov 1995

₹24.21₹0.30 (1.25%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹23.91.

29 Oct: open ₹23.99, high ₹24.44, low ₹23.55

52-week range of traded prices to 29 Oct 2026

₹20.25Low, 30 Mar 2026₹31.90High, 23 Sep 2026

Market cap: ₹36 Cr3,690th largest listed
P/E: 8.89
P/B: 0.40
Dividend yield: Nonein the last 12 months
ROE: 4.6%
ROCE: 5.6%
Debt to equity: 0.33
Volume, BSE: 1,080

Anjani Synthetics share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Anjani Synthetics' share price is on record from 20 Apr 2012, when it closed at ₹10.72, to 29 Oct 2026. Its highest close was ₹57.81 on 20 May 2025 and its lowest ₹2.90 on 13 Feb 2014. Its trading goes back to 2 Jan 2007, but prices before 20 Apr 2012 are not shown: on 28 Mar 2012 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	24.21	−4.8%	30.52	21.11	25.94	31.90	20.25	12,71,110
2025	25.42	−45.2%	57.81	22.17	47.15	58.25	21.40	67,83,987
2024	46.37	+40.4%	52.16	32.33	33.50	54.80	31.67	48,18,305
2023	33.02	+16.5%	35.26	25.13	28.10	36.90	25.01	14,35,201
2022	28.35	−23.3%	43.20	25.00	37.70	45.40	24.50	19,16,120
2021	36.95	+84.8%	37.15	18.00	20.00	40.50	17.35	20,19,479
2020	20.00	+46.0%	20.30	10.48	13.11	20.32	9.96	4,16,851
2019	13.70	−21.0%	18.90	11.19	16.50	22.00	9.70	6,34,490
2018	17.35	−49.7%	37.75	16.10	37.00	39.80	15.55	21,57,910
2017	34.50	+21.5%	42.70	20.70	28.50	43.80	20.05	21,61,861
2016	28.40	+9.2%	34.55	17.65	28.55	34.55	17.45	19,95,111
2015	26.00	+65.6%	26.90	13.50	16.45	27.95	12.51	20,19,811
2014	15.70	+293.5%	19.90	2.90	3.80	20.10	2.88	6,82,001
2013	3.99	−28.2%	7.40	2.92	5.52	7.40	2.92	1,36,386
2012	5.56	–	10.72	5.40	10.65	11.00	5.23	2,09,711

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2012 is from its first session, 20 Apr 2012.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	24.21	−18.8%	29.99	29.99	22.66	61,631
Sep 2026	29.81	+10.8%	26.99	31.90	26.01	2,42,856
Aug 2026	26.90	+18.2%	22.75	27.44	22.66	1,96,991
Jul 2026	22.76	−2.1%	23.44	23.65	22.18	40,188
Jun 2026	23.25	+1.1%	23.00	24.50	21.99	91,948
May 2026	22.99	−17.0%	27.99	28.28	22.00	1,56,626
Apr 2026	27.69	+31.2%	21.00	29.00	21.00	83,359
Mar 2026	21.11	−13.4%	23.99	26.99	20.25	2,11,241
Feb 2026	24.39	+7.4%	23.22	26.50	22.51	1,48,994
Jan 2026	22.70	−10.7%	25.94	26.80	22.50	37,276
Dec 2025	25.42	+7.3%	24.00	27.00	21.91	2,97,977
Nov 2025	23.70	−5.6%	25.50	25.90	21.40	4,41,228
Oct 2025	25.10	−13.3%	29.65	29.65	24.24	2,68,253
Sep 2025	28.94	−2.1%	31.60	34.89	27.61	3,03,113
Aug 2025	29.56	−30.3%	43.24	43.24	28.40	3,51,964
Jul 2025	42.39	−22.7%	55.50	55.65	39.00	6,08,157
Jun 2025	54.85	+12.4%	47.39	57.60	40.16	19,27,300
May 2025	48.78	+6.3%	46.00	58.25	43.16	14,99,795
Apr 2025	45.89	−1.2%	47.50	50.50	44.15	67,306
Mar 2025	46.43	+10.6%	41.99	53.00	41.99	2,57,510
Feb 2025	41.97	−23.0%	54.48	55.94	38.00	2,14,481
Jan 2025	54.48	+17.5%	47.15	57.00	43.61	5,46,903
Dec 2024	46.37	+1.9%	45.20	54.80	44.61	2,74,639
Nov 2024	45.51	−5.1%	48.91	49.86	42.30	1,24,588
Oct 2024	47.95	+14.0%	42.50	54.40	40.10	7,38,861
Sep 2024	42.05	+6.8%	39.90	47.54	39.21	7,26,438
Aug 2024	39.38	−4.5%	41.25	43.85	37.35	1,56,666
Jul 2024	41.25	−12.2%	52.00	53.45	39.61	5,76,129
Jun 2024	47.00	+14.7%	42.99	47.30	37.61	2,75,759
May 2024	40.97	−7.3%	44.25	45.90	40.19	1,75,427
Apr 2024	44.21	+9.6%	39.50	48.64	37.32	2,05,047
Mar 2024	40.35	+5.1%	41.00	46.08	35.90	1,99,417
Feb 2024	38.41	−7.4%	41.90	49.90	37.00	3,62,990
Jan 2024	41.49	+25.7%	33.50	49.82	31.67	10,02,344
Dec 2023	33.02	+1.8%	32.90	33.85	28.00	1,54,735
Nov 2023	32.43	−2.1%	33.01	35.00	30.41	1,17,951
Oct 2023	33.12	+9.3%	29.80	36.90	28.02	3,61,577
Sep 2023	30.29	+4.8%	29.10	32.29	28.15	1,46,688
Aug 2023	28.90	−8.3%	31.10	32.90	28.06	1,45,334
Jul 2023	31.52	+8.3%	29.90	36.20	27.00	2,24,156
Jun 2023	29.10	+7.8%	27.00	32.95	26.50	92,824
May 2023	27.00	−2.2%	28.88	29.89	26.42	39,355
Apr 2023	27.62	+4.6%	26.90	29.70	25.90	17,828
Mar 2023	26.40	−0.4%	26.36	29.65	25.01	42,222
Feb 2023	26.50	−5.9%	27.80	32.85	26.30	34,798
Jan 2023	28.15	−0.7%	28.10	30.75	27.10	57,733
Dec 2022	28.35	−3.1%	29.10	31.55	25.55	1,38,199
Nov 2022	29.25	−0.5%	30.45	33.60	28.20	49,058
Oct 2022	29.40	−7.3%	33.35	34.30	29.00	69,144
Sep 2022	31.70	−3.9%	33.00	35.40	30.15	1,09,798
Aug 2022	33.00	−7.2%	37.35	37.35	30.25	81,976
Jul 2022	35.55	+27.0%	29.45	39.60	27.50	2,01,107
Jun 2022	28.00	−12.2%	31.00	32.90	24.50	52,104
May 2022	31.90	−12.4%	36.80	42.40	28.30	92,964
Apr 2022	36.40	+23.0%	29.95	41.90	29.15	2,95,896
Mar 2022	29.60	−1.3%	30.95	32.50	29.00	73,284
Feb 2022	30.00	−13.8%	36.85	38.50	27.35	1,64,636
Jan 2022	34.80	−5.8%	37.70	45.40	30.70	5,87,954
Dec 2021	36.95	+28.5%	28.50	40.50	25.45	3,64,337
Nov 2021	28.75	+6.5%	26.00	31.85	25.15	1,27,019
Oct 2021	27.00	−1.5%	26.50	29.80	24.05	61,722
Sep 2021	27.40	+5.6%	25.25	29.70	24.50	1,11,124
Aug 2021	25.95	−17.6%	33.00	35.45	21.50	3,16,270
Jul 2021	31.50	+13.3%	26.60	33.85	24.65	5,03,933
Jun 2021	27.80	+14.9%	23.30	28.00	21.05	1,29,069
May 2021	24.20	−2.8%	24.00	27.95	22.10	54,233
Apr 2021	24.90	−9.6%	25.35	31.00	20.75	62,632
Mar 2021	27.55	+28.1%	22.00	33.00	21.60	1,12,107
Feb 2021	21.50	+11.4%	19.30	24.40	18.40	1,09,635
Jan 2021	19.30	−3.5%	20.00	21.40	17.35	67,398
Dec 2020	20.00	+31.6%	15.20	20.32	13.41	55,777
Nov 2020	15.20	+18.3%	12.50	15.50	12.50	21,699
Oct 2020	12.85	−1.2%	13.00	14.50	11.47	9,195
Sep 2020	13.00	+8.3%	11.60	13.65	11.23	58,955
Aug 2020	12.00	+7.6%	11.10	13.87	11.10	20,791
Jul 2020	11.15	+4.4%	11.21	12.21	10.50	6,788
Jun 2020	10.68	−11.4%	12.40	13.25	10.68	14,459
May 2020	12.06	+10.6%	10.61	12.06	10.53	15,681
Apr 2020	10.90	−12.6%	11.85	13.73	10.65	8,018
Mar 2020	12.47	+7.5%	11.02	12.55	9.96	1,45,428
Feb 2020	11.60	−17.1%	13.30	13.84	10.84	39,312
Jan 2020	13.99	+2.1%	13.11	15.24	12.56	20,748
Dec 2019	13.70	+3.8%	12.55	14.45	11.26	25,972
Nov 2019	13.20	−2.7%	12.90	14.22	12.10	15,453
Oct 2019	13.57	+6.9%	12.50	15.64	12.00	47,241
Sep 2019	12.70	+5.4%	11.53	15.68	10.60	8,009
Aug 2019	12.05	−3.6%	12.03	15.43	9.70	20,423
Jul 2019	12.50	−10.7%	13.15	15.50	11.00	23,410
Jun 2019	14.00	−12.5%	14.10	17.45	11.60	2,18,058
May 2019	16.00	+1.9%	16.00	18.25	13.00	37,763
Apr 2019	15.70	−4.0%	16.50	18.10	14.25	59,917
Mar 2019	16.35	+5.8%	16.00	18.45	15.00	94,586
Feb 2019	15.45	−1.0%	15.05	19.75	15.00	45,062
Jan 2019	15.60	−10.1%	16.50	22.00	15.00	38,596
Dec 2018	17.35	+6.4%	17.20	17.70	15.55	14,162
Nov 2018	16.30	−8.9%	18.00	20.35	15.60	30,030
Oct 2018	17.90	−4.8%	19.30	20.95	16.10	41,084
Sep 2018	18.80	−7.2%	22.80	23.00	16.30	1,04,623
Aug 2018	20.25	−5.6%	21.90	27.25	18.20	94,308
Jul 2018	21.45	−10.3%	23.95	23.95	18.35	2,32,490
Jun 2018	23.90	−10.5%	26.00	29.00	22.05	3,98,744
May 2018	26.70	−13.9%	30.50	34.00	24.15	2,95,904
Apr 2018	31.00	+2.5%	31.00	37.90	28.00	4,02,389
Mar 2018	30.25	−10.8%	33.80	35.35	28.30	82,106
Feb 2018	33.90	−7.6%	36.60	39.80	29.80	1,97,246
Jan 2018	36.70	+6.4%	37.00	39.40	33.00	2,64,824
Dec 2017	34.50	+3.8%	33.75	35.00	29.30	1,45,601
Nov 2017	33.25	−5.0%	36.35	43.80	29.10	2,54,624
Oct 2017	35.00	+31.1%	28.25	36.95	25.50	4,16,450
Sep 2017	26.70	+4.9%	23.00	30.05	22.20	1,56,593
Aug 2017	25.45	+1.4%	24.00	26.00	20.40	75,131
Jul 2017	25.10	+0.4%	24.50	27.50	21.00	2,82,741
Jun 2017	25.00	+1.4%	25.00	29.45	22.25	3,67,023
May 2017	24.65	−3.3%	25.25	30.60	20.05	1,03,624
Apr 2017	25.50	0.0%	26.45	27.50	23.20	1,73,242
Mar 2017	25.50	−1.4%	25.95	31.75	25.00	63,369
Feb 2017	25.85	−6.2%	28.00	29.50	25.00	53,514
Jan 2017	27.55	−3.0%	28.50	34.05	25.00	69,949
Dec 2016	28.40	+1.6%	29.45	31.00	25.00	44,832
Nov 2016	27.95	−5.1%	30.00	31.00	21.60	99,073
Oct 2016	29.45	+23.7%	25.00	33.50	23.00	1,04,324
Sep 2016	23.80	+7.7%	22.30	29.85	21.05	53,243
Aug 2016	22.10	−9.8%	24.00	25.10	21.65	92,302
Jul 2016	24.50	+10.4%	22.20	27.00	20.25	1,44,885
Jun 2016	22.20	+9.9%	20.40	25.00	17.60	1,19,798
May 2016	20.20	−6.3%	21.45	22.55	19.35	71,949
Apr 2016	21.55	+8.3%	21.10	27.00	20.00	51,401
Mar 2016	19.90	−6.4%	21.25	23.00	18.30	7,26,001
Feb 2016	21.25	−13.1%	24.60	26.90	17.45	89,460
Jan 2016	24.45	−6.0%	28.55	34.55	21.00	3,97,843
Dec 2015	26.00	+60.0%	17.00	27.95	13.85	8,46,381
Nov 2015	16.25	+1.2%	15.90	17.70	13.60	3,43,475
Oct 2015	16.05	−17.5%	21.00	21.00	15.90	1,43,168
Sep 2015	19.45	+4.3%	18.00	20.35	17.50	36,169
Aug 2015	18.65	−10.1%	21.00	23.80	17.50	1,44,630
Jul 2015	20.75	+15.3%	18.05	24.90	18.00	74,674
Jun 2015	18.00	−5.8%	22.50	22.50	17.00	56,218
May 2015	19.10	−1.0%	18.80	22.50	18.00	61,756
Apr 2015	19.30	+1.6%	17.75	20.00	15.15	78,567
Mar 2015	19.00	+31.0%	14.25	19.00	12.51	36,054
Feb 2015	14.50	−12.9%	16.40	18.95	13.50	1,53,581
Jan 2015	16.65	+6.1%	16.45	18.10	14.55	45,138
Dec 2014	15.70	−13.8%	19.10	20.10	14.35	2,17,159
Nov 2014	18.21	+94.3%	9.37	18.21	9.30	1,95,737
Oct 2014	9.37	−16.0%	10.94	11.18	9.01	30,533
Sep 2014	11.16	+34.6%	8.70	12.56	8.70	99,115
Aug 2014	8.29	+30.1%	6.47	8.29	4.91	48,016
Jul 2014	6.37	−17.3%	7.84	7.84	6.37	22,603
Jun 2014	7.70	+74.6%	4.19	7.88	4.02	30,984
May 2014	4.41	−15.5%	5.24	5.41	4.15	13,377
Apr 2014	5.22	+10.8%	4.48	5.25	4.27	3,245
Mar 2014	4.71	+34.2%	3.67	5.24	3.65	12,800
Feb 2014	3.51	−3.8%	3.47	3.51	2.88	3,647
Jan 2014	3.65	−8.5%	3.80	5.02	3.62	4,785
Dec 2013	3.99	+23.1%	3.08	4.41	2.94	7,304
Nov 2013	3.24	−19.0%	4.20	4.23	2.92	11,760
Oct 2013	4.00	−22.5%	4.91	4.91	3.67	57,455
Sep 2013	5.16	−30.2%	7.03	7.38	5.16	83
Aug 2013	7.39	+5.0%	7.39	7.39	7.39	2
Jul 2013	7.04	+3.7%	7.12	7.40	6.69	33
Jun 2013	6.79	+25.7%	5.65	6.79	5.65	74
May 2013	5.40	+20.5%	4.70	5.64	4.70	1,045
Apr 2013	4.48	−11.1%	4.79	5.02	3.62	23,058
Mar 2013	5.04	−8.4%	5.24	5.84	4.86	8,539
Feb 2013	5.50	−0.5%	5.50	6.27	5.16	8,833
Jan 2013	5.53	−0.5%	5.52	6.60	5.52	18,200
Dec 2012	5.56	−9.9%	6.28	6.36	5.56	11,058
Nov 2012	6.17	+6.4%	5.80	6.60	5.46	14,944
Oct 2012	5.80	−11.2%	6.59	6.59	5.33	23,556
Sep 2012	6.53	−5.9%	6.25	6.90	5.28	8,960
Aug 2012	6.94	+16.8%	6.25	7.30	5.30	30,730
Jul 2012	5.94	0.0%	6.09	6.99	5.23	23,279
Jun 2012	5.94	−4.0%	6.19	6.51	5.54	53,441
May 2012	6.19	−10.7%	6.60	7.19	5.43	21,476
Apr 2012	6.93	–	10.65	11.00	6.91	22,267

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
29 Oct 2026	23.99	24.44	23.55	24.21	24.09	1,080
28 Oct 2026	23.99	23.99	23.00	23.91	23.93	2,752
27 Oct 2026	23.58	23.98	22.66	23.95	23.62	2,065
26 Oct 2026	24.00	24.00	23.00	23.64	23.03	2,091
23 Oct 2026	25.90	25.90	22.75	23.76	23.51	14,174
22 Oct 2026	25.49	25.99	25.49	25.80	–	73
21 Oct 2026	25.16	25.72	24.22	24.88	24.41	738
19 Oct 2026	25.50	25.89	25.01	25.29	25.44	3,108
16 Oct 2026	25.50	26.45	24.85	25.83	25.06	1,702
15 Oct 2026	25.23	25.45	24.60	25.30	25.35	120
14 Oct 2026	25.20	25.20	24.37	24.99	24.64	685
13 Oct 2026	24.17	25.44	24.17	25.29	25.33	4,478
12 Oct 2026	26.16	26.16	24.50	25.19	24.92	7,318
9 Oct 2026	26.58	27.00	25.50	25.97	26.01	4,052
8 Oct 2026	27.16	27.84	26.20	26.47	26.76	2,509
7 Oct 2026	27.16	27.90	27.00	27.45	27.16	2,022
6 Oct 2026	28.49	28.70	27.16	27.96	27.78	249
5 Oct 2026	27.99	29.44	27.00	27.99	27.94	7,996
1 Oct 2026	29.99	29.99	27.22	27.53	27.95	4,419
30 Sep 2026	29.99	30.00	29.00	29.81	29.31	7,665
29 Sep 2026	30.49	30.49	29.10	30.00	29.98	10,688
28 Sep 2026	29.22	30.38	29.22	30.00	30.00	10,194

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Anjani Synthetics bonus and split history

Ex-date	Event	Price factor	What happened
28 Mar 2012	Share count change	–	The company changed its share count by an amount the filing does not state, so earlier prices are not shown.
8 Sep 2009	Split	0.1000	Each share became 10.
10 Jan 2008	Bonus	0.5000	Holders received 1 bonus share for every 1 held.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Where an event has no factor that can be worked out, the chart leaves out the closes before it.